HashiCorp Inc. (HCP)
NASDAQ: HCP
· Real-Time Price · USD
34.78
0.00 (0.00%)
At close: Feb 26, 2025, 3:59 PM
HCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.00% | 0 |
| Feb 26, 2025 | 34.80 | 34.82 | 34.77 | 34.78 | 34.78 | -0.09% | 9,199,011 |
| Feb 25, 2025 | 34.82 | 34.85 | 34.76 | 34.81 | 34.81 | 1.07% | 16,178,927 |
| Feb 24, 2025 | 34.57 | 34.57 | 34.31 | 34.44 | 34.44 | -0.17% | 5,498,400 |
| Feb 21, 2025 | 34.49 | 34.54 | 34.42 | 34.50 | 34.50 | 0.06% | 3,286,037 |
| Feb 20, 2025 | 34.45 | 34.51 | 34.40 | 34.48 | 34.48 | 0.03% | 2,702,823 |
| Feb 19, 2025 | 34.45 | 34.53 | 34.38 | 34.47 | 34.47 | 0.29% | 4,831,865 |
| Feb 18, 2025 | 34.32 | 34.40 | 34.23 | 34.37 | 34.37 | -0.06% | 4,105,400 |
| Feb 14, 2025 | 34.19 | 34.42 | 34.19 | 34.39 | 34.39 | 0.09% | 3,159,212 |
| Feb 13, 2025 | 34.19 | 34.39 | 34.15 | 34.36 | 34.36 | 0.41% | 3,540,679 |
| Feb 12, 2025 | 34.06 | 34.26 | 34.05 | 34.22 | 34.22 | 0.32% | 4,075,300 |
| Feb 11, 2025 | 34.25 | 34.30 | 33.95 | 34.11 | 34.11 | -0.29% | 4,546,205 |
| Feb 10, 2025 | 34.01 | 34.24 | 34.00 | 34.21 | 34.21 | 0.65% | 4,301,300 |
| Feb 7, 2025 | 34.04 | 34.07 | 33.90 | 33.99 | 33.99 | -0.03% | 3,514,708 |
| Feb 6, 2025 | 34.20 | 34.26 | 33.93 | 34.00 | 34.00 | -0.35% | 3,389,886 |
| Feb 5, 2025 | 34.20 | 34.20 | 34.04 | 34.12 | 34.12 | -0.20% | 6,136,500 |
| Feb 4, 2025 | 34.22 | 34.31 | 34.16 | 34.19 | 34.19 | -0.15% | 2,689,200 |
| Feb 3, 2025 | 34.15 | 34.26 | 34.15 | 34.24 | 34.24 | 0.12% | 2,996,100 |
| Jan 31, 2025 | 34.28 | 34.33 | 34.18 | 34.20 | 34.20 | -0.15% | 3,285,800 |
| Jan 30, 2025 | 34.26 | 34.34 | 34.24 | 34.25 | 34.25 | -0.15% | 4,179,100 |